Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Catamaran Corporation (CTRX)
As of Apr 16 2014 2:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 140419C00030000 C 04/19/14 30.0 9.60 10.00
CTRX 140419C00035000 C 04/19/14 35.0 4.60 5.00
CTRX 140419C00037500 C 04/19/14 37.5 2.10 2.55
CTRX 140419C00040000 C 04/19/14 40.0 0.15 0.30
CTRX 140419C00042500 C 04/19/14 42.5 0.00 0.05
CTRX 140419C00045000 C 04/19/14 45.0 0.00 0.05
CTRX 140419C00047500 C 04/19/14 47.5 0.00 0.05
CTRX 140419C00050000 C 04/19/14 50.0 0.00 0.05
CTRX 140419C00052500 C 04/19/14 52.5 0.00 0.05
CTRX 140419C00055000 C 04/19/14 55.0 0.00 0.05
CTRX 140419C00057500 C 04/19/14 57.5 0.00 0.05
CTRX 140419C00060000 C 04/19/14 60.0 0.00 0.05
CTRX 140419C00062500 C 04/19/14 62.5 0.00 0.05
CTRX 140419C00065000 C 04/19/14 65.0 0.00 0.05
CTRX 140419C00070000 C 04/19/14 70.0 0.00 0.05
CTRX 140419C00075000 C 04/19/14 75.0 0.00 0.05
CTRX 140419P00030000 P 04/19/14 30.0 0.00 0.05
CTRX 140419P00035000 P 04/19/14 35.0 0.00 0.05
CTRX 140419P00037500 P 04/19/14 37.5 0.00 0.05
CTRX 140419P00040000 P 04/19/14 40.0 0.40 0.55
CTRX 140419P00042500 P 04/19/14 42.5 2.50 2.90
CTRX 140419P00045000 P 04/19/14 45.0 5.00 5.40
CTRX 140419P00047500 P 04/19/14 47.5 7.50 7.90
CTRX 140419P00050000 P 04/19/14 50.0 10.00 10.40
CTRX 140419P00052500 P 04/19/14 52.5 12.50 12.90
CTRX 140419P00055000 P 04/19/14 55.0 15.00 15.40
CTRX 140419P00057500 P 04/19/14 57.5 17.50 17.90
CTRX 140419P00060000 P 04/19/14 60.0 20.00 20.40
CTRX 140419P00062500 P 04/19/14 62.5 22.50 22.90
CTRX 140419P00065000 P 04/19/14 65.0 25.00 25.40
CTRX 140419P00070000 P 04/19/14 70.0 30.00 30.40
CTRX 140419P00075000 P 04/19/14 75.0 35.00 35.40
CTRX 140517C00027500 C 05/17/14 27.5 12.10 12.60
CTRX 140517C00030000 C 05/17/14 30.0 9.60 10.10
CTRX 140517C00032500 C 05/17/14 32.5 7.10 7.70
CTRX 140517C00035000 C 05/17/14 35.0 4.80 5.40
CTRX 140517C00037500 C 05/17/14 37.5 2.95 3.40
CTRX 140517C00040000 C 05/17/14 40.0 1.55 1.80
CTRX 140517C00042500 C 05/17/14 42.5 0.70 0.85
CTRX 140517C00045000 C 05/17/14 45.0 0.20 0.40
CTRX 140517C00047500 C 05/17/14 47.5 0.00 0.20
CTRX 140517C00050000 C 05/17/14 50.0 0.00 0.10
CTRX 140517C00052500 C 05/17/14 52.5 0.00 0.05
CTRX 140517C00055000 C 05/17/14 55.0 0.00 0.05
CTRX 140517C00060000 C 05/17/14 60.0 0.00 0.05
CTRX 140517P00027500 P 05/17/14 27.5 0.00 0.05
CTRX 140517P00030000 P 05/17/14 30.0 0.00 0.10
CTRX 140517P00032500 P 05/17/14 32.5 0.00 0.15
CTRX 140517P00035000 P 05/17/14 35.0 0.25 0.40
CTRX 140517P00037500 P 05/17/14 37.5 0.75 1.00
CTRX 140517P00040000 P 05/17/14 40.0 1.75 2.00
CTRX 140517P00042500 P 05/17/14 42.5 3.20 3.60
CTRX 140517P00045000 P 05/17/14 45.0 5.20 5.70
CTRX 140517P00047500 P 05/17/14 47.5 7.50 8.00
CTRX 140517P00050000 P 05/17/14 50.0 10.00 10.40
CTRX 140517P00052500 P 05/17/14 52.5 12.50 12.90
CTRX 140517P00055000 P 05/17/14 55.0 15.00 15.40
CTRX 140517P00060000 P 05/17/14 60.0 20.00 20.40
CTRX 140719C00030000 C 07/19/14 30.0 9.70 10.30
CTRX 140719C00032500 C 07/19/14 32.5 7.40 8.00
CTRX 140719C00035000 C 07/19/14 35.0 5.30 6.10
CTRX 140719C00037500 C 07/19/14 37.5 3.70 4.10
CTRX 140719C00040000 C 07/19/14 40.0 2.40 2.70
CTRX 140719C00042500 C 07/19/14 42.5 1.40 1.65
CTRX 140719C00045000 C 07/19/14 45.0 0.75 0.95
CTRX 140719C00047500 C 07/19/14 47.5 0.35 0.60
CTRX 140719C00050000 C 07/19/14 50.0 0.20 0.35
CTRX 140719C00052500 C 07/19/14 52.5 0.05 0.20
CTRX 140719C00055000 C 07/19/14 55.0 0.05 0.10
CTRX 140719C00057500 C 07/19/14 57.5 0.00 0.05
CTRX 140719C00060000 C 07/19/14 60.0 0.00 0.05
CTRX 140719C00065000 C 07/19/14 65.0 0.00 0.05
CTRX 140719P00030000 P 07/19/14 30.0 0.05 0.25
CTRX 140719P00032500 P 07/19/14 32.5 0.30 0.50
CTRX 140719P00035000 P 07/19/14 35.0 0.80 0.95
CTRX 140719P00037500 P 07/19/14 37.5 1.50 1.75
CTRX 140719P00040000 P 07/19/14 40.0 2.60 2.90
CTRX 140719P00042500 P 07/19/14 42.5 4.00 4.40
CTRX 140719P00045000 P 07/19/14 45.0 5.80 6.30
CTRX 140719P00047500 P 07/19/14 47.5 7.90 8.50
CTRX 140719P00050000 P 07/19/14 50.0 10.20 10.70
CTRX 140719P00052500 P 07/19/14 52.5 12.50 13.00
CTRX 140719P00055000 P 07/19/14 55.0 15.00 15.50
CTRX 140719P00057500 P 07/19/14 57.5 17.50 17.90
CTRX 140719P00060000 P 07/19/14 60.0 20.00 20.40
CTRX 140719P00065000 P 07/19/14 65.0 25.00 25.40
CTRX 141018C00025000 C 10/18/14 25.0 14.60 15.30
CTRX 141018C00030000 C 10/18/14 30.0 10.10 10.80
CTRX 141018C00032500 C 10/18/14 32.5 8.10 8.80
CTRX 141018C00035000 C 10/18/14 35.0 6.20 6.70
CTRX 141018C00037500 C 10/18/14 37.5 4.60 5.10
CTRX 141018C00040000 C 10/18/14 40.0 3.40 3.80
CTRX 141018C00042500 C 10/18/14 42.5 2.35 2.70
CTRX 141018C00045000 C 10/18/14 45.0 1.55 1.85
CTRX 141018C00047500 C 10/18/14 47.5 1.00 1.30
CTRX 141018C00050000 C 10/18/14 50.0 0.65 0.90
CTRX 141018C00052500 C 10/18/14 52.5 0.35 0.60
CTRX 141018C00055000 C 10/18/14 55.0 0.15 0.50
CTRX 141018C00057500 C 10/18/14 57.5 0.10 0.30
CTRX 141018C00060000 C 10/18/14 60.0 0.00 0.20
CTRX 141018C00065000 C 10/18/14 65.0 0.00 0.10
CTRX 141018P00025000 P 10/18/14 25.0 0.10 0.20
CTRX 141018P00030000 P 10/18/14 30.0 0.45 0.65
CTRX 141018P00032500 P 10/18/14 32.5 0.85 1.10
CTRX 141018P00035000 P 10/18/14 35.0 1.55 1.80
CTRX 141018P00037500 P 10/18/14 37.5 2.40 2.75
CTRX 141018P00040000 P 10/18/14 40.0 3.60 3.90
CTRX 141018P00042500 P 10/18/14 42.5 5.00 5.40
CTRX 141018P00045000 P 10/18/14 45.0 6.60 7.20
CTRX 141018P00047500 P 10/18/14 47.5 8.50 9.20
CTRX 141018P00050000 P 10/18/14 50.0 10.60 11.30
CTRX 141018P00052500 P 10/18/14 52.5 12.80 13.50
CTRX 141018P00055000 P 10/18/14 55.0 15.10 15.80
CTRX 141018P00057500 P 10/18/14 57.5 17.50 18.10
CTRX 141018P00060000 P 10/18/14 60.0 20.00 20.50
CTRX 141018P00065000 P 10/18/14 65.0 25.00 25.50
CTRX 150117C00020000 C 01/17/15 20.0 19.60 20.30
CTRX 150117C00022500 C 01/17/15 22.5 17.10 17.90
CTRX 150117C00025000 C 01/17/15 25.0 14.90 15.60
CTRX 150117C00030000 C 01/17/15 30.0 10.60 11.30
CTRX 150117C00035000 C 01/17/15 35.0 6.90 7.80
CTRX 150117C00040000 C 01/17/15 40.0 4.20 4.70
CTRX 150117C00042500 C 01/17/15 42.5 3.10 3.60
CTRX 150117C00045000 C 01/17/15 45.0 2.35 2.75
CTRX 150117C00047500 C 01/17/15 47.5 1.70 2.10
CTRX 150117C00050000 C 01/17/15 50.0 1.15 1.55
CTRX 150117C00052500 C 01/17/15 52.5 0.80 1.15
CTRX 150117C00055000 C 01/17/15 55.0 0.50 0.90
CTRX 150117C00057500 C 01/17/15 57.5 0.30 0.65
CTRX 150117C00060000 C 01/17/15 60.0 0.15 0.50
CTRX 150117C00062500 C 01/17/15 62.5 0.10 0.35
CTRX 150117C00065000 C 01/17/15 65.0 0.05 0.25
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.15
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.10
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.10
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.15
CTRX 150117P00022500 P 01/17/15 22.5 0.05 0.25
CTRX 150117P00025000 P 01/17/15 25.0 0.30 0.45
CTRX 150117P00030000 P 01/17/15 30.0 0.90 1.15
CTRX 150117P00035000 P 01/17/15 35.0 2.20 2.45
CTRX 150117P00040000 P 01/17/15 40.0 4.40 4.90
CTRX 150117P00042500 P 01/17/15 42.5 5.70 6.20
CTRX 150117P00045000 P 01/17/15 45.0 7.30 7.90
CTRX 150117P00047500 P 01/17/15 47.5 9.20 9.50
CTRX 150117P00050000 P 01/17/15 50.0 11.10 11.70
CTRX 150117P00052500 P 01/17/15 52.5 13.20 14.00
CTRX 150117P00055000 P 01/17/15 55.0 15.40 16.20
CTRX 150117P00057500 P 01/17/15 57.5 17.70 18.40
CTRX 150117P00060000 P 01/17/15 60.0 20.10 20.80
CTRX 150117P00062500 P 01/17/15 62.5 22.50 23.10
CTRX 150117P00065000 P 01/17/15 65.0 25.00 25.60
CTRX 150117P00070000 P 01/17/15 70.0 30.00 30.50
CTRX 150117P00075000 P 01/17/15 75.0 35.00 35.40
CTRX 150117P00080000 P 01/17/15 80.0 40.00 40.50
CTRX 160115C00020000 C 01/15/16 20.0 20.00 21.00
CTRX 160115C00022500 C 01/15/16 22.5 17.90 18.90
CTRX 160115C00025000 C 01/15/16 25.0 15.90 16.90
CTRX 160115C00030000 C 01/15/16 30.0 12.30 13.20
CTRX 160115C00032500 C 01/15/16 32.5 10.70 11.60
CTRX 160115C00035000 C 01/15/16 35.0 9.20 10.20
CTRX 160115C00040000 C 01/15/16 40.0 6.50 7.70
CTRX 160115C00042500 C 01/15/16 42.5 5.70 6.60
CTRX 160115C00045000 C 01/15/16 45.0 4.80 5.70
CTRX 160115C00047500 C 01/15/16 47.5 4.00 4.90
CTRX 160115C00050000 C 01/15/16 50.0 3.30 4.20
CTRX 160115C00052500 C 01/15/16 52.5 2.65 3.60
CTRX 160115C00055000 C 01/15/16 55.0 2.25 3.10
CTRX 160115C00057500 C 01/15/16 57.5 1.85 2.65
CTRX 160115C00060000 C 01/15/16 60.0 1.50 2.10
CTRX 160115C00062500 C 01/15/16 62.5 1.25 1.80
CTRX 160115C00065000 C 01/15/16 65.0 0.95 1.55
CTRX 160115C00070000 C 01/15/16 70.0 0.55 1.10
CTRX 160115P00020000 P 01/15/16 20.0 0.35 0.65
CTRX 160115P00022500 P 01/15/16 22.5 0.65 1.00
CTRX 160115P00025000 P 01/15/16 25.0 1.05 1.45
CTRX 160115P00030000 P 01/15/16 30.0 2.30 2.85
CTRX 160115P00032500 P 01/15/16 32.5 3.10 3.70
CTRX 160115P00035000 P 01/15/16 35.0 4.10 4.70
CTRX 160115P00040000 P 01/15/16 40.0 6.60 7.20
CTRX 160115P00042500 P 01/15/16 42.5 8.00 8.60
CTRX 160115P00045000 P 01/15/16 45.0 9.50 10.20
CTRX 160115P00047500 P 01/15/16 47.5 11.20 12.20
CTRX 160115P00050000 P 01/15/16 50.0 13.00 13.70
CTRX 160115P00052500 P 01/15/16 52.5 14.90 15.70
CTRX 160115P00055000 P 01/15/16 55.0 16.90 17.80
CTRX 160115P00057500 P 01/15/16 57.5 18.90 19.80
CTRX 160115P00060000 P 01/15/16 60.0 21.10 22.00
CTRX 160115P00062500 P 01/15/16 62.5 23.30 24.40
CTRX 160115P00065000 P 01/15/16 65.0 25.60 26.50
CTRX 160115P00070000 P 01/15/16 70.0 30.30 31.20

OPRA data is delayed 15 minutes.